iShares $ TIPS 0-5 UCITS ETF USD (Dist) - TP05.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	379.44	377.88	377.88	379.84	377.88	9,330
September 25, 2025	377.45	379.45	379.45	379.57	376.75	26,146
September 24, 2025	376.4	377	377	377.75	376.4	10,884
September 23, 2025	375.6	375.35	375.35	375.84	374.82	96,199
September 22, 2025	376.55	375.63	375.63	376.55	375.6	23,254
September 19, 2025	376.12	376.3	376.3	376.77	375.75	27,500
September 18, 2025	372.85	374.33	374.33	374.62	372.35	29,742
September 17, 2025	373.85	371.63	371.63	373.85	371.63	35,749
September 16, 2025	373.2	372.23	372.23	373.25	371.7	8,981
September 15, 2025	373.4	372.9	372.9	374.2	372.73	12,990
September 12, 2025	374.27	374.53	374.53	374.92	374.27	52,826
September 11, 2025	375.1	374.15	374.15	375.74	374.15	33,295
September 10, 2025	374.65	374.78	374.78	375.6	374.65	23,421
September 09, 2025	373.95	374.85	374.85	375.45	373.83	28,858
September 08, 2025	375.1	375.45	375.45	376.25	375.1	17,114
September 05, 2025	376.88	375.33	375.33	377.3	375.33	18,176
September 04, 2025	377.1	377.95	377.95	377.95	377.1	75,343
September 03, 2025	377.9	377.1	377.1	378.4	377.1	42,539
September 02, 2025	375.5	378.95	378.95	378.95	375.45	15,616
September 01, 2025	374.95	374.63	374.63	375.6	374.41	22,785
August 29, 2025	375.25	375.48	375.48	377.25	375.25	9,632
August 28, 2025	374.9	375.35	375.35	376.27	374.9	10,062
August 27, 2025	376.35	376.28	376.28	377.2	376.28	42,189
August 26, 2025	375.66	375.05	375.05	377.9	374.79	61,273
August 22, 2025	376.07	373.43	373.43	376.07	373.43	23,163
August 21, 2025	374.79	375.13	375.13	375.13	373.88	2,034
August 20, 2025	373.2	373.88	373.88	374.18	372.72	54,962
August 19, 2025	373.05	372.8	372.8	373.05	372.29	4,382
August 18, 2025	372.4	372.1	372.1	373.15	371.6	5,315
August 15, 2025	371.74	371.1	371.1	371.74	371.08	168,636
August 14, 2025	371.75	372.03	372.03	372.03	371.75	10,959
August 13, 2025	373.05	371.4	371.4	373.05	371.05	24,565
August 12, 2025	374.5	372.05	372.05	374.5	372.05	28,357
August 11, 2025	374.4	375.4	375.4	375.4	373.55	15,133
August 08, 2025	373.9	374	374	374.9	373.85	816
August 07, 2025	376.65	374.9	374.9	376.65	374.9	14,039
August 06, 2025	378.7	376.95	376.95	378.7	376.95	1,369
August 05, 2025	378.92	378.28	378.28	379.15	378.28	11,858
August 04, 2025	378.55	378.65	378.65	379.05	377.94	11,846
August 01, 2025	379.06	378.2	378.2	380.65	376.95	34,288
July 31, 2025	378.5	378.75	378.75	379.83	378.5	97,565
July 30, 2025	375.33	377.38	377.38	377.55	375.12	46,613
July 29, 2025	376.05	375.88	375.88	376.27	374.85	99,427
July 28, 2025	373.3	373.45	373.45	373.61	372.6	16,979
July 25, 2025	372	372.58	372.58	373.35	371.5	7,054
July 24, 2025	369.44	370.03	370.03	370.03	369.11	17,059
July 23, 2025	370.77	369.48	369.48	370.77	369.48	32,329
July 22, 2025	371.15	371.6	371.6	373.3	371.15	10,075
July 21, 2025	372.05	371.43	371.43	373.65	371.43	46,027
July 18, 2025	373.03	373.03	373.03	373.05	372.4	59,338
July 17, 2025	373.54	373	373	374.15	373	38,069
July 16, 2025	373.3	371.7	371.7	373.71	371.6	46,278
July 15, 2025	372.39	372.9	372.9	373.28	371.45	41,991
July 14, 2025	371.54	371.58	371.58	372.3	370.3	74,140
July 11, 2025	369.1	369.6	369.6	369.99	368	163,074
July 10, 2025	366.67	368.08	368.08	368.4	366.67	73,974
July 09, 2025	367.04	367.28	367.28	367.28	366.84	14,319
July 08, 2025	366.09	367.9	367.9	368.19	366.09	30,075
July 07, 2025	365.45	365.4	365.4	367.45	365.1	28,143
July 04, 2025	364.65	365.58	365.58	366	364.42	18,555

iShares $ TIPS 0-5 UCITS ETF USD (Dist) (TP05.L) LSE